日亜鋼業(5658)の株価時系列情報
日亜鋼業(5658)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 305 | 305 | 302 | 302 | 9,400 |
| 2025/06/12 | 303 | 305 | 303 | 305 | 14,900 |
| 2025/06/11 | 302 | 305 | 302 | 305 | 25,400 |
| 2025/06/10 | 302 | 303 | 301 | 303 | 20,300 |
| 2025/06/09 | 304 | 304 | 301 | 302 | 22,100 |
| 2025/06/06 | 302 | 304 | 302 | 304 | 4,400 |
| 2025/06/05 | 304 | 304 | 301 | 304 | 30,800 |
| 2025/06/04 | 304 | 304 | 302 | 302 | 33,100 |
| 2025/06/03 | 305 | 305 | 302 | 303 | 21,200 |
| 2025/06/02 | 303 | 305 | 303 | 305 | 6,800 |
| 2025/05/30 | 302 | 305 | 300 | 303 | 34,500 |
| 2025/05/29 | 302 | 304 | 301 | 302 | 11,600 |
| 2025/05/28 | 304 | 305 | 301 | 301 | 23,100 |
| 2025/05/27 | 302 | 305 | 302 | 302 | 25,800 |
| 2025/05/26 | 302 | 307 | 302 | 302 | 33,000 |
| 2025/05/23 | 300 | 302 | 300 | 302 | 12,800 |
| 2025/05/22 | 300 | 301 | 298 | 301 | 27,200 |
| 2025/05/21 | 300 | 302 | 299 | 301 | 13,300 |
| 2025/05/20 | 305 | 305 | 299 | 300 | 51,200 |
| 2025/05/19 | 300 | 302 | 299 | 302 | 27,000 |
| 2025/05/16 | 304 | 304 | 300 | 303 | 46,400 |
| 2025/05/15 | 309 | 309 | 303 | 304 | 23,800 |
| 2025/05/14 | 307 | 321 | 301 | 309 | 432,400 |
| 2025/05/13 | 307 | 314 | 303 | 304 | 74,500 |
| 2025/05/12 | 305 | 307 | 304 | 306 | 25,500 |
| 2025/05/09 | 303 | 307 | 303 | 306 | 31,400 |
| 2025/05/08 | 302 | 305 | 296 | 303 | 142,900 |
| 2025/05/07 | 300 | 304 | 296 | 303 | 55,100 |
| 2025/05/02 | 301 | 302 | 299 | 300 | 22,200 |
| 2025/05/01 | 303 | 303 | 300 | 301 | 23,100 |
| 2025/04/30 | 302 | 307 | 301 | 303 | 31,200 |
| 2025/04/28 | 305 | 309 | 297 | 303 | 197,800 |
| 2025/04/25 | 303 | 313 | 299 | 304 | 216,200 |
| 2025/04/24 | 309 | 309 | 303 | 305 | 25,500 |
| 2025/04/23 | 307 | 309 | 303 | 304 | 20,100 |
| 2025/04/22 | 305 | 307 | 303 | 303 | 11,900 |
| 2025/04/21 | 304 | 311 | 302 | 304 | 61,300 |
| 2025/04/18 | 306 | 308 | 305 | 307 | 24,100 |
| 2025/04/17 | 297 | 306 | 289 | 305 | 387,900 |
| 2025/04/16 | 304 | 305 | 296 | 297 | 37,900 |
| 2025/04/15 | 302 | 310 | 295 | 303 | 233,100 |
| 2025/04/14 | 299 | 315 | 295 | 303 | 377,800 |
| 2025/04/11 | 289 | 298 | 288 | 296 | 31,000 |
| 2025/04/10 | 300 | 304 | 292 | 295 | 62,200 |
| 2025/04/09 | 287 | 290 | 283 | 286 | 35,000 |
| 2025/04/08 | 289 | 304 | 289 | 294 | 72,100 |
| 2025/04/07 | 275 | 289 | 275 | 281 | 90,500 |
| 2025/04/04 | 294 | 296 | 284 | 291 | 55,100 |
| 2025/04/03 | 291 | 300 | 290 | 299 | 54,800 |
| 2025/04/02 | 306 | 307 | 303 | 305 | 41,900 |
| 2025/04/01 | 320 | 323 | 305 | 306 | 90,600 |
| 2025/03/31 | 313 | 313 | 307 | 310 | 45,800 |
| 2025/03/28 | 324 | 324 | 316 | 316 | 36,700 |
| 2025/03/27 | 331 | 332 | 326 | 326 | 21,400 |
| 2025/03/26 | 325 | 331 | 324 | 331 | 48,700 |
| 2025/03/25 | 328 | 332 | 326 | 329 | 43,200 |
| 2025/03/24 | 323 | 327 | 321 | 327 | 30,000 |
| 2025/03/21 | 332 | 332 | 324 | 324 | 56,400 |
| 2025/03/19 | 318 | 327 | 316 | 327 | 67,100 |
| 2025/03/18 | 316 | 322 | 315 | 319 | 64,400 |
| 2025/03/17 | 313 | 317 | 311 | 315 | 33,500 |
| 2025/03/14 | 311 | 314 | 311 | 314 | 15,600 |
| 2025/03/13 | 318 | 319 | 312 | 314 | 25,100 |
| 2025/03/12 | 313 | 317 | 313 | 317 | 10,500 |
| 2025/03/11 | 316 | 316 | 310 | 312 | 39,200 |
| 2025/03/10 | 318 | 319 | 316 | 319 | 23,400 |
| 2025/03/07 | 319 | 320 | 316 | 317 | 24,100 |
| 2025/03/06 | 320 | 323 | 317 | 321 | 22,400 |
| 2025/03/05 | 316 | 320 | 315 | 320 | 24,900 |
| 2025/03/04 | 315 | 319 | 314 | 316 | 32,000 |
| 2025/03/03 | 315 | 322 | 315 | 318 | 31,300 |
| 2025/02/28 | 314 | 317 | 305 | 311 | 83,400 |
| 2025/02/27 | 314 | 320 | 314 | 319 | 19,700 |
| 2025/02/26 | 317 | 320 | 312 | 314 | 47,300 |
| 2025/02/25 | 317 | 319 | 314 | 317 | 27,900 |
| 2025/02/21 | 320 | 322 | 316 | 318 | 28,800 |
| 2025/02/20 | 323 | 323 | 318 | 318 | 53,000 |
| 2025/02/19 | 330 | 330 | 317 | 326 | 70,500 |
| 2025/02/18 | 327 | 343 | 324 | 329 | 133,800 |
| 2025/02/17 | 314 | 327 | 314 | 326 | 159,000 |
| 2025/02/14 | 313 | 313 | 308 | 309 | 18,200 |
| 2025/02/13 | 312 | 313 | 309 | 313 | 32,200 |
| 2025/02/12 | 314 | 314 | 309 | 310 | 24,500 |
| 2025/02/10 | 311 | 313 | 308 | 313 | 40,200 |
| 2025/02/07 | 310 | 312 | 307 | 309 | 34,300 |
| 2025/02/06 | 301 | 310 | 301 | 310 | 15,200 |
| 2025/02/05 | 303 | 305 | 301 | 301 | 53,100 |
| 2025/02/04 | 305 | 306 | 302 | 305 | 39,400 |
| 2025/02/03 | 305 | 314 | 303 | 303 | 120,800 |
| 2025/01/31 | 297 | 305 | 297 | 302 | 190,000 |
| 2025/01/30 | 302 | 303 | 286 | 286 | 471,100 |
| 2025/01/29 | 304 | 305 | 302 | 302 | 39,300 |
| 2025/01/28 | 301 | 305 | 301 | 301 | 30,000 |
| 2025/01/27 | 299 | 303 | 299 | 303 | 45,400 |
| 2025/01/24 | 300 | 301 | 297 | 298 | 43,900 |
| 2025/01/23 | 300 | 301 | 299 | 300 | 23,600 |
| 2025/01/22 | 302 | 302 | 300 | 300 | 23,500 |
| 2025/01/21 | 300 | 303 | 298 | 303 | 27,100 |
| 2025/01/20 | 299 | 301 | 296 | 301 | 67,600 |
| 2025/01/17 | 297 | 298 | 293 | 297 | 54,800 |
| 2025/01/16 | 301 | 303 | 296 | 297 | 42,600 |
| 2025/01/15 | 304 | 304 | 299 | 300 | 45,700 |
| 2025/01/14 | 304 | 306 | 301 | 305 | 25,100 |
| 2025/01/10 | 302 | 305 | 302 | 303 | 15,800 |
| 2025/01/09 | 305 | 305 | 301 | 303 | 33,300 |
| 2025/01/08 | 306 | 309 | 305 | 306 | 20,900 |
| 2025/01/07 | 316 | 316 | 306 | 310 | 30,800 |
| 2025/01/06 | 311 | 314 | 310 | 312 | 36,300 |
| 2024/12/30 | 313 | 314 | 310 | 311 | 27,300 |
| 2024/12/27 | 309 | 316 | 309 | 313 | 41,800 |
| 2024/12/26 | 308 | 311 | 307 | 309 | 34,300 |
| 2024/12/25 | 305 | 309 | 305 | 308 | 53,700 |
| 2024/12/24 | 305 | 306 | 302 | 302 | 33,700 |
| 2024/12/23 | 308 | 309 | 303 | 305 | 26,800 |
| 2024/12/20 | 305 | 314 | 305 | 308 | 141,000 |
| 2024/12/19 | 298 | 302 | 298 | 302 | 34,200 |
| 2024/12/18 | 298 | 299 | 295 | 299 | 32,600 |
| 2024/12/17 | 297 | 300 | 297 | 298 | 19,300 |
| 2024/12/16 | 299 | 300 | 297 | 298 | 22,800 |
| 2024/12/13 | 300 | 301 | 297 | 297 | 23,900 |
| 2024/12/12 | 303 | 303 | 301 | 301 | 7,600 |
| 2024/12/11 | 302 | 304 | 300 | 303 | 24,000 |
| 2024/12/10 | 305 | 305 | 301 | 304 | 19,000 |
| 2024/12/09 | 303 | 306 | 301 | 306 | 20,900 |
| 2024/12/06 | 303 | 304 | 300 | 302 | 63,800 |
| 2024/12/05 | 299 | 302 | 298 | 302 | 39,900 |
| 2024/12/04 | 301 | 302 | 296 | 298 | 28,100 |
| 2024/12/03 | 301 | 303 | 299 | 300 | 49,000 |
| 2024/12/02 | 301 | 303 | 298 | 301 | 28,600 |
| 2024/11/29 | 297 | 302 | 295 | 302 | 29,300 |
| 2024/11/28 | 295 | 300 | 295 | 295 | 39,700 |
| 2024/11/27 | 297 | 297 | 291 | 294 | 57,900 |
| 2024/11/26 | 301 | 302 | 296 | 299 | 26,300 |
| 2024/11/25 | 302 | 304 | 299 | 302 | 38,700 |
| 2024/11/22 | 302 | 303 | 300 | 300 | 9,600 |
| 2024/11/21 | 302 | 302 | 299 | 302 | 10,900 |
| 2024/11/20 | 304 | 304 | 298 | 301 | 35,500 |
| 2024/11/19 | 299 | 301 | 298 | 301 | 23,400 |
| 2024/11/18 | 298 | 299 | 295 | 299 | 13,900 |
| 2024/11/15 | 297 | 299 | 295 | 298 | 19,900 |
| 2024/11/14 | 297 | 302 | 297 | 297 | 22,600 |
| 2024/11/13 | 299 | 301 | 297 | 298 | 19,900 |
| 2024/11/12 | 299 | 304 | 295 | 298 | 48,800 |
| 2024/11/11 | 300 | 307 | 300 | 305 | 44,500 |
| 2024/11/08 | 305 | 309 | 299 | 300 | 67,400 |
| 2024/11/07 | 300 | 308 | 300 | 307 | 26,600 |
| 2024/11/06 | 306 | 307 | 300 | 303 | 35,800 |
| 2024/11/05 | 299 | 307 | 299 | 305 | 41,800 |
| 2024/11/01 | 294 | 301 | 294 | 299 | 39,100 |
| 2024/10/31 | 287 | 297 | 287 | 296 | 45,100 |
| 2024/10/30 | 296 | 298 | 284 | 284 | 291,900 |
| 2024/10/29 | 297 | 300 | 297 | 298 | 18,500 |
| 2024/10/28 | 294 | 299 | 294 | 299 | 30,800 |
| 2024/10/25 | 301 | 303 | 295 | 297 | 39,900 |
| 2024/10/24 | 304 | 304 | 300 | 300 | 38,200 |
| 2024/10/23 | 309 | 310 | 305 | 305 | 16,400 |
| 2024/10/22 | 317 | 317 | 309 | 309 | 66,900 |
| 2024/10/21 | 315 | 318 | 313 | 313 | 37,000 |
| 2024/10/18 | 309 | 311 | 305 | 311 | 38,400 |
| 2024/10/17 | 305 | 313 | 305 | 310 | 53,100 |
| 2024/10/16 | 304 | 308 | 304 | 305 | 9,900 |
| 2024/10/15 | 304 | 307 | 303 | 306 | 13,600 |
| 2024/10/11 | 304 | 308 | 303 | 305 | 26,800 |
| 2024/10/10 | 303 | 304 | 300 | 304 | 23,200 |
| 2024/10/09 | 308 | 308 | 302 | 303 | 29,300 |
| 2024/10/08 | 309 | 310 | 304 | 308 | 24,400 |
| 2024/10/07 | 312 | 313 | 310 | 310 | 18,900 |
| 2024/10/04 | 308 | 313 | 306 | 313 | 36,700 |
| 2024/10/03 | 308 | 309 | 303 | 307 | 20,700 |
| 2024/10/02 | 307 | 312 | 306 | 306 | 11,700 |
| 2024/10/01 | 302 | 309 | 302 | 308 | 15,500 |
| 2024/09/30 | 300 | 305 | 299 | 302 | 30,500 |
| 2024/09/27 | 307 | 309 | 304 | 304 | 31,400 |
| 2024/09/26 | 307 | 310 | 306 | 310 | 31,200 |
| 2024/09/25 | 305 | 308 | 303 | 305 | 21,000 |
| 2024/09/24 | 304 | 308 | 304 | 305 | 51,900 |
| 2024/09/20 | 305 | 305 | 299 | 301 | 70,500 |
| 2024/09/19 | 297 | 301 | 296 | 301 | 53,600 |
| 2024/09/18 | 293 | 296 | 291 | 295 | 41,600 |
| 2024/09/17 | 289 | 291 | 287 | 291 | 34,400 |
| 2024/09/13 | 294 | 294 | 290 | 290 | 34,600 |
| 2024/09/12 | 292 | 296 | 292 | 296 | 72,000 |
| 2024/09/11 | 293 | 294 | 288 | 290 | 39,100 |
| 2024/09/10 | 295 | 296 | 291 | 291 | 37,400 |
| 2024/09/09 | 295 | 297 | 292 | 292 | 47,400 |
| 2024/09/06 | 300 | 302 | 296 | 299 | 42,700 |
| 2024/09/05 | 298 | 302 | 297 | 300 | 46,400 |
| 2024/09/04 | 302 | 304 | 297 | 297 | 66,000 |
| 2024/09/03 | 305 | 307 | 305 | 305 | 19,600 |
| 2024/09/02 | 308 | 308 | 302 | 303 | 20,700 |
| 2024/08/30 | 303 | 309 | 303 | 305 | 19,300 |
| 2024/08/29 | 307 | 307 | 304 | 304 | 30,500 |
| 2024/08/28 | 309 | 309 | 304 | 306 | 20,900 |
| 2024/08/27 | 306 | 310 | 304 | 309 | 28,700 |
| 2024/08/26 | 303 | 307 | 301 | 303 | 65,900 |
| 2024/08/23 | 303 | 305 | 301 | 301 | 65,100 |
| 2024/08/22 | 306 | 306 | 302 | 305 | 46,800 |
| 2024/08/21 | 302 | 306 | 301 | 304 | 50,000 |
| 2024/08/20 | 306 | 307 | 302 | 305 | 56,300 |
| 2024/08/19 | 305 | 307 | 300 | 303 | 47,500 |